Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.47 | 52.67 | 50.78 | 51.13 | 980,481 | -1.40(-2.67%) |
Oct 30, 2019 | 52.84 | 53.46 | 51.80 | 52.53 | 656,752 | -0.45(-0.85%) |
Oct 29, 2019 | 54.56 | 55.21 | 52.81 | 52.98 | 551,807 | -1.77(-3.23%) |
Oct 28, 2019 | 54.73 | 55.25 | 54.19 | 54.75 | 507,892 | +0.49(+0.90%) |
Oct 25, 2019 | 54.69 | 55.17 | 54.20 | 54.26 | 364,700 | -0.66(-1.20%) |
Oct 24, 2019 | 53.82 | 55.06 | 53.56 | 54.92 | 508,750 | +1.21(+2.25%) |
Oct 23, 2019 | 53.40 | 54.21 | 53.20 | 53.71 | 578,263 | +0.51(+0.96%) |
Oct 22, 2019 | 52.30 | 53.42 | 51.78 | 53.20 | 824,542 | +0.89(+1.69%) |
Oct 21, 2019 | 51.19 | 52.47 | 50.57 | 52.31 | 535,664 | +1.77(+3.49%) |
Oct 18, 2019 | 51.42 | 51.48 | 49.80 | 50.55 | 1,065,500 | -1.20(-2.32%) |
Oct 17, 2019 | 52.00 | 52.59 | 51.66 | 51.75 | 397,787 | -0.14(-0.27%) |
Oct 16, 2019 | 52.94 | 53.14 | 51.51 | 51.89 | 649,327 | -1.43(-2.68%) |
Oct 15, 2019 | 52.84 | 53.64 | 52.44 | 53.32 | 402,571 | +0.49(+0.93%) |
Oct 14, 2019 | 52.98 | 53.43 | 51.88 | 52.83 | 491,109 | -0.33(-0.62%) |
Oct 11, 2019 | 53.24 | 54.89 | 53.01 | 53.16 | 771,200 | +0.62(+1.18%) |
Oct 10, 2019 | 52.26 | 52.76 | 51.88 | 52.54 | 954,085 | +0.20(+0.38%) |
Oct 09, 2019 | 53.13 | 53.33 | 52.12 | 52.34 | 536,546 | -0.42(-0.80%) |
Oct 08, 2019 | 54.01 | 54.63 | 52.59 | 52.76 | 485,807 | -1.86(-3.41%) |
Oct 07, 2019 | 54.65 | 55.16 | 53.75 | 54.62 | 573,890 | -0.24(-0.44%) |
Oct 04, 2019 | 54.47 | 55.09 | 53.57 | 54.86 | 440,800 | +0.56(+1.03%) |
Oct 03, 2019 | 53.09 | 54.35 | 52.16 | 54.30 | 705,061 | +1.04(+1.95%) |
Oct 02, 2019 | 53.68 | 53.68 | 51.28 | 53.26 | 1,205,534 | -0.96(-1.77%) |
Oct 01, 2019 | 56.85 | 57.33 | 53.95 | 54.22 | 1,025,065 | -2.56(-4.51%) |
Sep 30, 2019 | 58.28 | 58.55 | 56.70 | 56.78 | 851,655 | -1.53(-2.62%) |
Sep 27, 2019 | 59.32 | 59.32 | 57.61 | 58.31 | 385,300 | -0.70(-1.19%) |
Sep 26, 2019 | 60.44 | 60.55 | 58.24 | 59.01 | 652,507 | -1.42(-2.35%) |
Sep 25, 2019 | 60.84 | 61.25 | 59.11 | 60.43 | 425,298 | -0.52(-0.85%) |
Sep 24, 2019 | 62.61 | 63.56 | 59.80 | 60.95 | 873,660 | -1.55(-2.48%) |
Sep 23, 2019 | 63.21 | 64.38 | 62.34 | 62.50 | 610,877 | -1.04(-1.64%) |
Sep 20, 2019 | 63.09 | 64.14 | 62.16 | 63.54 | 1,032,500 | +0.40(+0.63%) |
Sep 19, 2019 | 65.00 | 65.41 | 62.25 | 63.14 | 812,596 | -2.30(-3.51%) |
Sep 18, 2019 | 66.15 | 66.48 | 64.93 | 65.44 | 406,209 | -0.71(-1.07%) |
Sep 17, 2019 | 66.42 | 66.48 | 65.18 | 66.15 | 378,147 | -0.04(-0.06%) |
Sep 16, 2019 | 64.84 | 66.80 | 64.40 | 66.19 | 403,441 | +1.08(+1.66%) |
Sep 13, 2019 | 64.50 | 65.66 | 63.96 | 65.11 | 473,400 | +0.74(+1.15%) |
Sep 12, 2019 | 63.00 | 64.72 | 62.01 | 64.37 | 436,744 | +1.43(+2.27%) |
Sep 11, 2019 | 60.78 | 62.99 | 60.32 | 62.94 | 462,941 | +2.37(+3.91%) |
Sep 10, 2019 | 59.29 | 60.60 | 58.11 | 60.57 | 485,487 | +1.02(+1.71%) |
Sep 09, 2019 | 62.44 | 62.44 | 59.23 | 59.55 | 633,451 | -2.44(-3.94%) |
Sep 06, 2019 | 61.16 | 62.49 | 60.64 | 61.99 | 330,500 | +0.80(+1.31%) |
Sep 05, 2019 | 60.87 | 61.93 | 60.13 | 61.19 | 437,624 | +1.22(+2.03%) |
Sep 04, 2019 | 59.71 | 60.24 | 59.13 | 59.97 | 345,131 | +0.98(+1.66%) |
Sep 03, 2019 | 59.53 | 59.53 | 57.90 | 58.99 | 649,552 | -0.98(-1.63%) |
Aug 30, 2019 | 61.56 | 61.74 | 59.72 | 59.97 | 465,600 | -1.36(-2.22%) |
Aug 29, 2019 | 61.15 | 62.06 | 60.94 | 61.33 | 401,090 | +1.39(+2.32%) |
Aug 28, 2019 | 60.71 | 61.91 | 59.21 | 59.94 | 479,929 | -1.04(-1.71%) |
Aug 27, 2019 | 61.45 | 62.35 | 60.40 | 60.98 | 548,078 | +0.02(+0.03%) |
Aug 26, 2019 | 60.09 | 61.02 | 59.05 | 60.96 | 402,831 | +1.59(+2.68%) |
Aug 23, 2019 | 62.15 | 62.69 | 59.14 | 59.37 | 892,600 | -3.00(-4.81%) |
Aug 22, 2019 | 60.53 | 62.62 | 60.35 | 62.37 | 668,974 | +2.03(+3.36%) |
Aug 21, 2019 | 61.35 | 61.35 | 60.23 | 60.34 | 792,527 | -0.41(-0.67%) |
Aug 20, 2019 | 60.27 | 60.97 | 59.35 | 60.75 | 974,056 | +0.64(+1.06%) |
Aug 19, 2019 | 60.40 | 60.91 | 59.59 | 60.11 | 767,773 | +0.89(+1.50%) |
Aug 16, 2019 | 57.79 | 59.39 | 56.92 | 59.22 | 724,000 | +1.86(+3.24%) |
Aug 15, 2019 | 57.85 | 58.76 | 56.95 | 57.36 | 731,035 | -0.50(-0.86%) |
Aug 14, 2019 | 58.68 | 58.86 | 57.05 | 57.86 | 828,991 | -0.92(-1.57%) |
Aug 13, 2019 | 57.57 | 60.62 | 57.21 | 58.78 | 743,184 | +1.28(+2.23%) |
Aug 12, 2019 | 58.59 | 60.27 | 56.88 | 57.50 | 1,118,763 | -0.59(-1.02%) |
Aug 09, 2019 | 60.00 | 61.98 | 56.11 | 58.09 | 4,054,500 | -10.32(-15.09%) |
Aug 08, 2019 | 66.25 | 69.14 | 66.25 | 68.41 | 1,108,754 | +2.87(+4.38%) |
Aug 07, 2019 | 64.52 | 65.94 | 64.10 | 65.54 | 1,066,697 | +0.18(+0.28%) |
Aug 06, 2019 | 66.16 | 67.49 | 65.23 | 65.36 | 838,821 | -0.55(-0.83%) |
Aug 05, 2019 | 67.58 | 67.58 | 64.26 | 65.91 | 756,580 | -3.17(-4.59%) |
Aug 02, 2019 | 68.09 | 69.24 | 67.50 | 69.08 | 553,600 | +0.64(+0.94%) |
Aug 01, 2019 | 70.12 | 70.96 | 68.38 | 68.44 | 529,240 | -1.78(-2.53%) |
Jul 31, 2019 | 69.76 | 71.69 | 69.52 | 70.22 | 602,376 | +0.58(+0.83%) |
Jul 30, 2019 | 68.00 | 69.66 | 67.51 | 69.64 | 546,712 | +1.16(+1.69%) |
Jul 29, 2019 | 69.68 | 70.08 | 68.09 | 68.48 | 395,771 | -1.02(-1.47%) |
Jul 26, 2019 | 68.48 | 70.55 | 68.48 | 69.50 | 569,900 | +1.20(+1.76%) |
Jul 25, 2019 | 69.04 | 69.46 | 68.05 | 68.30 | 461,817 | -0.45(-0.65%) |
Jul 24, 2019 | 66.00 | 69.42 | 65.90 | 68.75 | 708,979 | +2.57(+3.88%) |
Jul 23, 2019 | 65.95 | 66.52 | 65.20 | 66.18 | 339,376 | +0.77(+1.18%) |
Jul 22, 2019 | 65.80 | 66.44 | 65.10 | 65.41 | 333,282 | -0.51(-0.77%) |
Jul 19, 2019 | 65.83 | 66.77 | 65.69 | 65.92 | 548,900 | +0.16(+0.24%) |
Jul 18, 2019 | 64.71 | 65.83 | 64.52 | 65.76 | 464,670 | +0.94(+1.45%) |
Jul 17, 2019 | 64.22 | 65.44 | 63.81 | 64.82 | 617,228 | +0.92(+1.44%) |
Jul 16, 2019 | 63.79 | 64.08 | 62.83 | 63.90 | 444,366 | +0.12(+0.19%) |
Jul 15, 2019 | 64.65 | 65.37 | 63.67 | 63.78 | 665,715 | -0.72(-1.12%) |
Jul 12, 2019 | 62.90 | 64.73 | 61.88 | 64.50 | 924,400 | +1.58(+2.51%) |
Jul 11, 2019 | 63.46 | 64.10 | 62.73 | 62.92 | 1,148,185 | -0.38(-0.60%) |
Jul 10, 2019 | 63.32 | 64.16 | 63.22 | 63.30 | 854,504 | +0.34(+0.54%) |
Jul 09, 2019 | 62.10 | 63.11 | 61.70 | 62.96 | 797,540 | +0.46(+0.74%) |
Jul 08, 2019 | 63.81 | 63.94 | 62.05 | 62.50 | 578,539 | -1.56(-2.44%) |
Jul 05, 2019 | 63.90 | 64.48 | 63.18 | 64.06 | 468,900 | -0.26(-0.40%) |
Jul 03, 2019 | 64.05 | 64.47 | 63.92 | 64.32 | 757,800 | +0.52(+0.82%) |
Jul 02, 2019 | 64.75 | 64.75 | 63.02 | 63.80 | 1,181,513 | -0.81(-1.25%) |
Jul 01, 2019 | 65.22 | 65.90 | 63.40 | 64.61 | 1,315,361 | +0.40(+0.62%) |
Jun 28, 2019 | 66.70 | 66.79 | 64.08 | 64.21 | 9,759,600 | -2.68(-4.01%) |
Jun 27, 2019 | 67.00 | 67.42 | 66.22 | 66.89 | 897,308 | +0.02(+0.03%) |
Jun 26, 2019 | 69.20 | 69.85 | 66.65 | 66.87 | 1,307,365 | -1.96(-2.85%) |
Jun 25, 2019 | 71.00 | 71.50 | 68.14 | 68.83 | 1,889,880 | -3.28(-4.55%) |
Jun 24, 2019 | 73.35 | 74.93 | 72.11 | 72.11 | 747,071 | -1.19(-1.62%) |
Jun 21, 2019 | 72.48 | 73.48 | 70.35 | 73.30 | 1,666,700 | +0.09(+0.12%) |
Jun 20, 2019 | 70.21 | 73.26 | 70.15 | 73.21 | 1,014,984 | +3.31(+4.74%) |
Jun 19, 2019 | 64.50 | 69.92 | 64.15 | 69.90 | 2,352,262 | +3.86(+5.84%) |
Jun 18, 2019 | 69.58 | 71.22 | 65.51 | 66.04 | 1,613,458 | -2.13(-3.12%) |
Jun 17, 2019 | 70.83 | 71.03 | 66.61 | 68.17 | 946,041 | -2.50(-3.54%) |
Jun 14, 2019 | 70.66 | 71.48 | 70.61 | 70.67 | 1,084,100 | -0.44(-0.62%) |
Jun 13, 2019 | 70.64 | 71.13 | 70.36 | 71.11 | 724,549 | +0.76(+1.08%) |
Jun 12, 2019 | 70.24 | 70.48 | 69.24 | 70.35 | 832,755 | -0.08(-0.11%) |
Jun 11, 2019 | 72.00 | 72.35 | 69.14 | 70.43 | 941,317 | -1.48(-2.06%) |
Jun 10, 2019 | 69.76 | 72.29 | 69.50 | 71.91 | 868,471 | +2.73(+3.95%) |
Jun 07, 2019 | 68.45 | 69.55 | 68.00 | 69.18 | 362,000 | +1.21(+1.78%) |
Jun 06, 2019 | 67.91 | 68.37 | 67.16 | 67.97 | 302,017 | -0.03(-0.04%) |
Jun 05, 2019 | 67.98 | 68.97 | 67.44 | 68.00 | 431,979 | +0.37(+0.55%) |
Jun 04, 2019 | 67.99 | 68.39 | 67.06 | 67.63 | 553,939 | +0.17(+0.25%) |
Jun 03, 2019 | 66.65 | 67.54 | 64.70 | 67.46 | 1,522,227 | +0.68(+1.02%) |
May 31, 2019 | 66.93 | 69.03 | 66.46 | 66.78 | 1,030,600 | -1.27(-1.87%) |
May 30, 2019 | 68.33 | 68.57 | 67.86 | 68.05 | 926,588 | +0.03(+0.04%) |
May 29, 2019 | 67.70 | 68.86 | 67.55 | 68.02 | 536,161 | -0.49(-0.72%) |
May 28, 2019 | 67.46 | 69.40 | 67.45 | 68.51 | 715,810 | +1.37(+2.04%) |
May 24, 2019 | 67.09 | 67.48 | 66.29 | 67.14 | 455,200 | +0.11(+0.16%) |
May 23, 2019 | 67.18 | 67.81 | 66.27 | 67.03 | 587,662 | -1.27(-1.86%) |
May 22, 2019 | 67.43 | 68.32 | 67.00 | 68.30 | 300,115 | +0.46(+0.68%) |
May 21, 2019 | 66.01 | 67.93 | 65.24 | 67.84 | 486,599 | +2.41(+3.68%) |
May 20, 2019 | 67.21 | 67.82 | 65.07 | 65.43 | 1,037,983 | -2.57(-3.78%) |
May 17, 2019 | 67.71 | 68.79 | 67.35 | 68.00 | 999,300 | -0.18(-0.26%) |
May 16, 2019 | 65.51 | 68.49 | 65.46 | 68.18 | 669,131 | +2.77(+4.23%) |
May 15, 2019 | 65.38 | 65.94 | 64.50 | 65.41 | 488,843 | -0.99(-1.49%) |
May 14, 2019 | 64.82 | 66.73 | 64.80 | 66.40 | 1,036,432 | +1.64(+2.53%) |
May 13, 2019 | 62.22 | 65.04 | 62.00 | 64.76 | 740,163 | +1.03(+1.62%) |
May 10, 2019 | 67.00 | 68.80 | 61.71 | 63.73 | 1,814,800 | -3.00(-4.50%) |
May 09, 2019 | 66.49 | 67.30 | 65.02 | 66.73 | 811,748 | -0.27(-0.40%) |
May 08, 2019 | 64.96 | 67.87 | 64.75 | 67.00 | 795,045 | +2.36(+3.65%) |
May 07, 2019 | 64.81 | 65.83 | 63.87 | 64.64 | 854,205 | -1.20(-1.82%) |
May 06, 2019 | 63.79 | 66.10 | 63.38 | 65.84 | 523,586 | +0.54(+0.83%) |
May 03, 2019 | 64.70 | 66.11 | 64.42 | 65.30 | 734,200 | +1.04(+1.62%) |
May 02, 2019 | 63.80 | 64.45 | 63.56 | 64.26 | 430,189 | +0.47(+0.74%) |
May 01, 2019 | 63.83 | 64.27 | 63.23 | 63.79 | 756,570 | +0.29(+0.46%) |
Apr 30, 2019 | 63.25 | 64.01 | 62.93 | 63.50 | 669,312 | +0.13(+0.21%) |
Apr 29, 2019 | 63.02 | 64.00 | 62.28 | 63.37 | 664,322 | +0.51(+0.81%) |
Apr 26, 2019 | 62.68 | 63.21 | 62.20 | 62.86 | 488,300 | -0.08(-0.13%) |
Apr 25, 2019 | 62.58 | 63.16 | 61.80 | 62.94 | 322,154 | +0.36(+0.58%) |
Apr 24, 2019 | 62.90 | 64.00 | 62.34 | 62.58 | 297,453 | -0.29(-0.46%) |
Apr 23, 2019 | 61.07 | 63.18 | 60.99 | 62.87 | 483,731 | +2.13(+3.51%) |
Apr 22, 2019 | 59.82 | 61.02 | 59.59 | 60.74 | 310,640 | +0.92(+1.54%) |
Apr 18, 2019 | 61.46 | 61.46 | 59.17 | 59.82 | 398,700 | -1.68(-2.73%) |
Apr 17, 2019 | 61.86 | 62.24 | 60.26 | 61.50 | 441,430 | -0.05(-0.08%) |
Apr 16, 2019 | 61.21 | 61.61 | 60.92 | 61.55 | 384,374 | +0.80(+1.32%) |
Apr 15, 2019 | 61.84 | 62.17 | 60.50 | 60.75 | 366,410 | -1.12(-1.81%) |
Apr 12, 2019 | 61.74 | 62.00 | 61.05 | 61.87 | 465,800 | +0.95(+1.56%) |
Apr 11, 2019 | 60.09 | 61.04 | 60.05 | 60.92 | 368,160 | +0.80(+1.33%) |
Apr 10, 2019 | 58.75 | 60.37 | 58.27 | 60.12 | 523,974 | +1.46(+2.49%) |
Apr 09, 2019 | 59.83 | 60.36 | 58.45 | 58.66 | 571,084 | -1.66(-2.75%) |
Apr 08, 2019 | 59.56 | 60.66 | 58.32 | 60.32 | 791,443 | +2.59(+4.49%) |
Apr 05, 2019 | 56.61 | 57.85 | 55.87 | 57.73 | 697,200 | +2.61(+4.74%) |
Apr 04, 2019 | 55.42 | 56.27 | 54.75 | 55.12 | 430,282 | -0.26(-0.47%) |
Apr 03, 2019 | 54.68 | 55.72 | 54.44 | 55.38 | 281,101 | +1.00(+1.84%) |
Apr 02, 2019 | 55.44 | 55.59 | 54.32 | 54.38 | 422,563 | -0.88(-1.59%) |
Apr 01, 2019 | 54.99 | 55.75 | 54.35 | 55.26 | 359,412 | +0.85(+1.56%) |
Mar 29, 2019 | 54.37 | 55.07 | 53.93 | 54.41 | 530,400 | +0.56(+1.04%) |
Mar 28, 2019 | 52.70 | 53.98 | 52.60 | 53.85 | 298,134 | +1.33(+2.53%) |
Mar 27, 2019 | 53.34 | 54.21 | 51.75 | 52.52 | 413,235 | -0.84(-1.57%) |
Mar 26, 2019 | 53.47 | 53.61 | 52.51 | 53.36 | 597,830 | +0.47(+0.89%) |
Mar 25, 2019 | 52.00 | 53.35 | 51.44 | 52.89 | 315,874 | +0.84(+1.61%) |
Mar 22, 2019 | 54.11 | 55.08 | 52.00 | 52.05 | 785,100 | -2.49(-4.57%) |
Mar 21, 2019 | 52.28 | 54.55 | 52.28 | 54.54 | 680,131 | +1.89(+3.59%) |
Mar 20, 2019 | 52.26 | 53.06 | 50.86 | 52.65 | 684,010 | +0.61(+1.17%) |
Mar 19, 2019 | 51.30 | 53.24 | 51.08 | 52.04 | 1,127,333 | +2.02(+4.04%) |
Mar 18, 2019 | 48.12 | 50.06 | 48.09 | 50.02 | 829,974 | +2.06(+4.30%) |
Mar 15, 2019 | 47.05 | 47.99 | 46.85 | 47.96 | 1,486,600 | +0.91(+1.93%) |
Mar 14, 2019 | 47.69 | 48.03 | 47.01 | 47.05 | 601,769 | -0.58(-1.22%) |
Mar 13, 2019 | 48.50 | 48.90 | 47.54 | 47.63 | 493,117 | -0.70(-1.45%) |
Mar 12, 2019 | 47.96 | 48.52 | 47.12 | 48.33 | 490,445 | +0.36(+0.75%) |
Mar 11, 2019 | 46.86 | 48.15 | 46.50 | 47.97 | 656,291 | +1.11(+2.37%) |
Mar 08, 2019 | 47.75 | 47.75 | 46.28 | 46.86 | 1,057,300 | -1.61(-3.32%) |
Mar 07, 2019 | 49.82 | 50.08 | 48.20 | 48.47 | 571,924 | -1.51(-3.02%) |
Mar 06, 2019 | 51.51 | 52.23 | 49.81 | 49.98 | 507,709 | -1.42(-2.76%) |
Mar 05, 2019 | 51.41 | 51.64 | 50.50 | 51.40 | 670,822 | +0.20(+0.39%) |
Mar 04, 2019 | 54.54 | 54.86 | 50.81 | 51.20 | 875,354 | -3.25(-5.97%) |
Mar 01, 2019 | 54.29 | 54.60 | 53.19 | 54.45 | 991,900 | +0.62(+1.15%) |
Feb 28, 2019 | 55.13 | 55.75 | 53.55 | 53.83 | 787,042 | -1.66(-2.99%) |
Feb 27, 2019 | 55.46 | 55.65 | 51.60 | 55.49 | 2,666,421 | -4.73(-7.85%) |
Feb 26, 2019 | 58.62 | 60.30 | 58.52 | 60.22 | 1,686,141 | +2.17(+3.74%) |
Feb 25, 2019 | 56.44 | 58.49 | 56.28 | 58.05 | 1,428,812 | +2.31(+4.14%) |
Feb 22, 2019 | 55.62 | 55.95 | 55.01 | 55.74 | 451,900 | +0.25(+0.45%) |
Feb 21, 2019 | 55.98 | 56.18 | 55.25 | 55.49 | 323,577 | -0.51(-0.91%) |
Feb 20, 2019 | 55.88 | 56.34 | 55.58 | 56.00 | 384,412 | +0.19(+0.34%) |
Feb 19, 2019 | 55.43 | 56.08 | 55.21 | 55.81 | 424,153 | +0.38(+0.69%) |
Feb 15, 2019 | 54.90 | 55.59 | 54.41 | 55.43 | 419,300 | +0.84(+1.54%) |
Feb 14, 2019 | 53.36 | 54.77 | 53.35 | 54.59 | 305,240 | +0.89(+1.66%) |
Feb 13, 2019 | 53.66 | 53.96 | 53.06 | 53.70 | 310,572 | +0.40(+0.75%) |
Feb 12, 2019 | 53.80 | 54.04 | 52.72 | 53.30 | 402,484 | +0.17(+0.32%) |
Feb 11, 2019 | 51.52 | 53.24 | 51.52 | 53.13 | 425,622 | +1.70(+3.31%) |
Feb 08, 2019 | 51.75 | 51.83 | 50.81 | 51.43 | 350,300 | -0.55(-1.06%) |
Feb 07, 2019 | 51.84 | 52.41 | 51.14 | 51.98 | 375,335 | -0.14(-0.27%) |
Feb 06, 2019 | 52.69 | 52.72 | 51.42 | 52.12 | 310,884 | -0.38(-0.72%) |
Feb 05, 2019 | 53.00 | 53.82 | 52.22 | 52.50 | 279,402 | -0.41(-0.77%) |
Feb 04, 2019 | 50.81 | 52.96 | 50.71 | 52.91 | 487,201 | +2.26(+4.46%) |
Feb 01, 2019 | 51.11 | 51.25 | 50.45 | 50.65 | 367,300 | -0.36(-0.71%) |
Jan 31, 2019 | 49.63 | 51.29 | 49.63 | 51.01 | 354,705 | +1.27(+2.55%) |
Jan 30, 2019 | 49.08 | 49.94 | 48.04 | 49.74 | 394,182 | +0.70(+1.43%) |
Jan 29, 2019 | 49.14 | 49.96 | 48.92 | 49.04 | 250,256 | -0.06(-0.12%) |
Jan 28, 2019 | 48.79 | 49.39 | 48.34 | 49.10 | 290,343 | +0.00(+0.00%) |
Jan 25, 2019 | 48.83 | 49.58 | 48.31 | 49.10 | 319,500 | +0.67(+1.38%) |
Jan 24, 2019 | 48.11 | 48.49 | 47.13 | 48.43 | 567,103 | +0.37(+0.77%) |
Jan 23, 2019 | 49.08 | 50.05 | 47.46 | 48.06 | 427,062 | -0.64(-1.31%) |
Jan 22, 2019 | 49.86 | 49.90 | 48.05 | 48.70 | 470,845 | -1.49(-2.97%) |
Jan 18, 2019 | 50.42 | 50.87 | 50.02 | 50.19 | 398,500 | -0.03(-0.06%) |
Jan 17, 2019 | 49.41 | 50.61 | 49.39 | 50.22 | 485,238 | +0.59(+1.19%) |
Jan 16, 2019 | 49.36 | 50.01 | 48.68 | 49.63 | 311,720 | +0.28(+0.57%) |
Jan 15, 2019 | 50.13 | 50.40 | 49.02 | 49.35 | 376,449 | -0.43(-0.86%) |
Jan 14, 2019 | 49.00 | 50.11 | 48.24 | 49.78 | 454,098 | +0.33(+0.67%) |
Jan 11, 2019 | 49.56 | 49.89 | 48.50 | 49.45 | 497,800 | -0.24(-0.48%) |
Jan 10, 2019 | 49.85 | 50.22 | 48.81 | 49.69 | 529,229 | -0.57(-1.13%) |
Jan 09, 2019 | 49.84 | 50.61 | 49.13 | 50.26 | 692,362 | +0.85(+1.72%) |
Jan 08, 2019 | 48.98 | 49.91 | 48.65 | 49.41 | 769,602 | +1.26(+2.62%) |
Jan 07, 2019 | 46.45 | 48.71 | 46.39 | 48.15 | 772,716 | +2.14(+4.65%) |
Jan 04, 2019 | 43.95 | 46.21 | 43.19 | 46.01 | 865,800 | +2.72(+6.28%) |
Jan 03, 2019 | 44.34 | 44.70 | 42.42 | 43.29 | 964,247 | -1.82(-4.03%) |
Jan 02, 2019 | 42.99 | 45.12 | 42.62 | 45.11 | 1,108,518 | +1.36(+3.11%) |
Dec 31, 2018 | 43.58 | 44.26 | 43.13 | 43.75 | 675,600 | +0.72(+1.67%) |
Dec 28, 2018 | 43.04 | 43.74 | 42.02 | 43.03 | 579,000 | +0.03(+0.07%) |
Dec 27, 2018 | 41.17 | 43.01 | 41.00 | 43.00 | 759,519 | +1.24(+2.97%) |
Dec 26, 2018 | 39.81 | 41.81 | 39.54 | 41.76 | 625,654 | +2.02(+5.08%) |
Dec 24, 2018 | 40.45 | 40.86 | 39.43 | 39.74 | 645,000 | -2.05(-4.91%) |
Dec 21, 2018 | 41.50 | 43.40 | 41.33 | 41.79 | 2,091,100 | +0.42(+1.02%) |
Dec 20, 2018 | 44.44 | 45.43 | 40.01 | 41.37 | 1,138,818 | -3.45(-7.70%) |
Dec 19, 2018 | 44.45 | 45.53 | 44.35 | 44.82 | 808,069 | +0.36(+0.81%) |
Dec 18, 2018 | 44.44 | 45.43 | 44.13 | 44.46 | 721,077 | +0.66(+1.51%) |
Dec 17, 2018 | 44.50 | 45.07 | 43.47 | 43.80 | 608,786 | -0.85(-1.90%) |
Dec 14, 2018 | 44.60 | 45.86 | 44.50 | 44.65 | 763,500 | -0.47(-1.04%) |
Dec 13, 2018 | 46.00 | 46.00 | 44.85 | 45.12 | 576,349 | -0.47(-1.03%) |
Dec 12, 2018 | 45.88 | 46.88 | 45.00 | 45.59 | 1,034,165 | +1.38(+3.12%) |
Dec 11, 2018 | 45.59 | 46.29 | 43.67 | 44.21 | 1,011,373 | -0.09(-0.20%) |
Dec 10, 2018 | 43.31 | 44.82 | 43.31 | 44.30 | 735,631 | +0.78(+1.79%) |
Dec 07, 2018 | 44.37 | 45.08 | 42.90 | 43.52 | 650,200 | -0.99(-2.22%) |
Dec 06, 2018 | 42.60 | 44.65 | 42.00 | 44.51 | 842,231 | +0.87(+1.99%) |
Dec 04, 2018 | 45.15 | 46.05 | 43.57 | 43.64 | 949,000 | -1.54(-3.41%) |
Dec 03, 2018 | 43.91 | 45.50 | 43.80 | 45.18 | 1,533,620 | +1.71(+3.93%) |
Nov 30, 2018 | 43.71 | 44.28 | 42.83 | 43.47 | 1,232,900 | -0.60(-1.36%) |
Nov 29, 2018 | 45.30 | 45.93 | 43.33 | 44.07 | 980,490 | -1.31(-2.89%) |
Nov 28, 2018 | 46.66 | 47.16 | 45.26 | 45.38 | 906,567 | -1.14(-2.45%) |
Nov 27, 2018 | 46.68 | 47.40 | 46.40 | 46.52 | 445,720 | -0.34(-0.73%) |
Nov 26, 2018 | 47.26 | 47.69 | 46.04 | 46.86 | 347,021 | +0.18(+0.39%) |
Nov 23, 2018 | 46.20 | 47.50 | 46.20 | 46.68 | 222,100 | +0.02(+0.04%) |
Nov 21, 2018 | 46.66 | 46.66 | 46.66 | 0 | +1.44(+3.18%) | |
Nov 20, 2018 | 45.09 | 46.28 | 43.70 | 45.22 | 1,397,237 | -1.77(-3.77%) |
Nov 19, 2018 | 50.00 | 50.03 | 46.77 | 46.99 | 604,271 | -2.96(-5.93%) |
Nov 16, 2018 | 49.09 | 50.02 | 48.04 | 49.95 | 777,800 | +0.37(+0.75%) |
Nov 15, 2018 | 49.36 | 50.07 | 47.80 | 49.58 | 762,372 | +0.01(+0.02%) |
Nov 14, 2018 | 50.29 | 50.68 | 48.92 | 49.57 | 683,287 | -0.72(-1.43%) |
Nov 13, 2018 | 50.26 | 51.78 | 49.33 | 50.29 | 889,126 | +0.29(+0.58%) |
Nov 12, 2018 | 52.16 | 52.67 | 49.22 | 50.00 | 771,198 | -2.25(-4.31%) |
Nov 09, 2018 | 51.75 | 53.18 | 51.10 | 52.25 | 1,057,900 | +1.59(+3.14%) |
Nov 08, 2018 | 52.82 | 52.90 | 50.29 | 50.66 | 1,079,644 | -0.04(-0.08%) |
Nov 07, 2018 | 54.80 | 56.00 | 49.64 | 50.70 | 2,263,266 | -9.38(-15.61%) |
Nov 06, 2018 | 60.24 | 61.71 | 59.25 | 60.08 | 816,975 | -0.36(-0.60%) |
Nov 05, 2018 | 61.20 | 61.94 | 59.20 | 60.44 | 561,063 | -0.76(-1.24%) |
Nov 02, 2018 | 61.93 | 62.85 | 60.69 | 61.20 | 528,500 | -0.20(-0.33%) |